VeChain Historical Data

VET Page 20
Download
Date Close Price change Market cap Trading volume
Sep 14, 2023 $ 0.0171
+2.69%
$ 1.14 billion $ 42.01 million
Sep 13, 2023 $ 0.0167
+0.43%
$ 1.11 billion $ 86.46 million
Sep 12, 2023 $ 0.0166
+11.55%
$ 1.11 billion $ 124.66 million
Sep 11, 2023 $ 0.0149
-3.13%
$ 992.65 million $ 34.07 million
Sep 10, 2023 $ 0.0153
-1.74%
$ 1.02 billion $ 28.01 million
Sep 9, 2023 $ 0.0156
-0.73%
$ 1.04 billion $ 18.86 million
Sep 8, 2023 $ 0.0157
-0.11%
$ 1.05 billion $ 24.67 million
Sep 7, 2023 $ 0.0157
+0.37%
$ 1.05 billion $ 24.19 million
Sep 6, 2023 $ 0.0157
-0.35%
$ 1.05 billion $ 40.04 million
Sep 5, 2023 $ 0.0157
+1.12%
$ 1.05 billion $ 22.36 million
Sep 4, 2023 $ 0.0156
-0.23%
$ 1.04 billion $ 22.3 million
Sep 3, 2023 $ 0.0156
-0.09%
$ 1.04 billion $ 30.93 million
Sep 2, 2023 $ 0.0156
-0.52%
$ 1.04 billion $ 20.66 million
Sep 1, 2023 $ 0.0157
-1.31%
$ 1.05 billion $ 26.61 million
Aug 31, 2023 $ 0.0159
-2.86%
$ 1.06 billion $ 32.62 million
Aug 30, 2023 $ 0.0164
-2.00%
$ 1.09 billion $ 26.23 million
Aug 29, 2023 $ 0.0167
+4.04%
$ 1.12 billion $ 35.5 million
Aug 28, 2023 $ 0.0161
-0.35%
$ 1.07 billion $ 31.4 million
Aug 27, 2023 $ 0.0161
+0.47%
$ 1.08 billion $ 21.06 million
Aug 26, 2023 $ 0.016
-0.75%
$ 1.07 billion $ 20.72 million
Aug 25, 2023 $ 0.0161
+0.85%
$ 1.08 billion $ 27.2 million
Aug 24, 2023 $ 0.016
-2.24%
$ 1.07 billion $ 27.17 million
Aug 23, 2023 $ 0.0164
+2.15%
$ 1.09 billion $ 27.78 million
Aug 22, 2023 $ 0.016
-1.20%
$ 1.07 billion $ 28.99 million
Aug 21, 2023 $ 0.0162
-2.11%
$ 1.08 billion $ 35.05 million
Aug 20, 2023 $ 0.0166
+2.18%
$ 1.11 billion $ 29.4 million
Aug 19, 2023 $ 0.0162
+0.23%
$ 1.08 billion $ 26.73 million
Aug 18, 2023 $ 0.0162
+2.03%
$ 1.08 billion $ 40.87 million
Aug 17, 2023 $ 0.0158
-6.54%
$ 1.06 billion $ 65.16 million
Aug 16, 2023 $ 0.0169
-3.90%
$ 1.13 billion $ 58.54 million
Aug 15, 2023 $ 0.0176
-5.11%
$ 1.18 billion $ 38.6 million
Aug 14, 2023 $ 0.0186
+2.91%
$ 1.24 billion $ 36.43 million
Aug 13, 2023 $ 0.0181
+0.76%
$ 1.21 billion $ 42.35 million
Aug 12, 2023 $ 0.0179
-0.90%
$ 1.2 billion $ 24.1 million
Aug 11, 2023 $ 0.0181
+0.05%
$ 1.21 billion $ 26.32 million
Aug 10, 2023 $ 0.0181
+1.61%
$ 1.21 billion $ 46.48 million
Aug 9, 2023 $ 0.0178
-0.79%
$ 1.19 billion $ 34.78 million
Aug 8, 2023 $ 0.0179
+1.36%
$ 1.2 billion $ 34.8 million
Aug 7, 2023 $ 0.0177
+0.02%
$ 1.18 billion $ 38.25 million
Aug 6, 2023 $ 0.0177
-1.10%
$ 1.18 billion $ 28.2 million
Aug 5, 2023 $ 0.0179
+0.02%
$ 1.19 billion $ 30.58 million
Aug 4, 2023 $ 0.0179
-0.36%
$ 1.19 billion $ 36.08 million
Aug 3, 2023 $ 0.0179
-1.63%
$ 1.2 billion $ 43.88 million
Aug 2, 2023 $ 0.0182
-3.12%
$ 1.22 billion $ 41.24 million
Aug 1, 2023 $ 0.0188
+1.04%
$ 1.26 billion $ 50.27 million
Jul 31, 2023 $ 0.0186
-0.41%
$ 1.24 billion $ 48.62 million
Jul 30, 2023 $ 0.0187
-1.05%
$ 1.25 billion $ 51.05 million
Jul 29, 2023 $ 0.0189
+1.21%
$ 1.26 billion $ 41.18 million
Jul 28, 2023 $ 0.0187
+0.71%
$ 1.25 billion $ 46.58 million
Jul 27, 2023 $ 0.0185
-0.64%
$ 1.24 billion $ 45.78 million